Echtzeit-Aktienkurs Telefonica Brasil SA
Bid:
Ask:
Aktienkurse zur Telefonica Brasil SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 14,41 | 14,73 | 14,41 | 14,66 | 2,66% | 1.004.480,00 |
| 02.02.2026 | 14,20 | 14,40 | 14,18 | 14,28 | 0,71% | 536.047,00 |
| 30.01.2026 | 14,34 | 14,43 | 14,11 | 14,18 | -1,87% | 901.730,00 |
| 29.01.2026 | 14,64 | 14,67 | 14,15 | 14,45 | -0,55% | 861.382,00 |
| 28.01.2026 | 14,47 | 14,58 | 14,29 | 14,53 | 1,68% | 671.374,00 |
| 27.01.2026 | 14,32 | 14,36 | 14,17 | 14,29 | 2,14% | 808.753,00 |
| 26.01.2026 | 13,92 | 14,10 | 13,83 | 13,99 | 0,29% | 863.413,00 |
| 23.01.2026 | 13,72 | 14,08 | 13,70 | 13,95 | 2,50% | 1.206.738,00 |
| 22.01.2026 | 13,18 | 13,70 | 13,18 | 13,61 | 4,69% | 864.252,00 |
| 21.01.2026 | 12,79 | 13,00 | 12,73 | 13,00 | 2,52% | 845.247,00 |
| 20.01.2026 | 12,25 | 12,72 | 12,23 | 12,68 | 5,14% | 1.120.597,00 |
| 16.01.2026 | 12,01 | 12,13 | 11,93 | 12,06 | -0,82% | 669.036,00 |
| 15.01.2026 | 12,02 | 12,32 | 11,95 | 12,16 | -0,25% | 740.511,00 |
| 14.01.2026 | 12,10 | 12,27 | 12,09 | 12,19 | 1,08% | 872.265,00 |
| 13.01.2026 | 12,38 | 12,38 | 12,04 | 12,06 | -2,90% | 654.528,00 |
| 12.01.2026 | 12,35 | 12,49 | 12,34 | 12,42 | -0,08% | 570.234,00 |
| 09.01.2026 | 12,48 | 12,57 | 12,40 | 12,43 | 0,73% | 677.747,00 |
| 08.01.2026 | 12,19 | 12,34 | 12,15 | 12,34 | 1,65% | 779.626,00 |
| 07.01.2026 | 12,18 | 12,31 | 12,13 | 12,14 | -0,98% | 773.854,00 |
| 06.01.2026 | 12,27 | 12,35 | 12,14 | 12,26 | 0,49% | 1.401.870,00 |
| 05.01.2026 | 12,00 | 12,29 | 12,00 | 12,20 | 1,08% | 620.402,00 |
| 02.01.2026 | 12,20 | 12,22 | 12,00 | 12,07 | 1,77% | 703.884,00 |
| 31.12.2025 | 11,88 | 12,03 | 11,85 | 11,86 | -0,92% | 375.217,00 |
| 30.12.2025 | 12,02 | 12,06 | 11,95 | 11,97 | 1,18% | 1.176.352,00 |
| 29.12.2025 | 11,78 | 11,90 | 11,77 | 11,83 | -0,50% | 425.113,00 |
| 26.12.2025 | 11,73 | 11,90 | 11,72 | 11,89 | 1,36% | 581.929,00 |
| 24.12.2025 | 11,61 | 11,74 | 11,61 | 11,73 | 0,26% | 183.875,00 |
| 23.12.2025 | 11,63 | 11,81 | 11,63 | 11,70 | 0,86% | 430.681,00 |
| 22.12.2025 | 11,57 | 11,69 | 11,50 | 11,60 | -1,69% | 1.659.712,00 |
| 19.12.2025 | 11,99 | 12,06 | 11,76 | 11,80 | -1,50% | 705.190,00 |
| 18.12.2025 | 11,83 | 12,02 | 11,83 | 11,98 | 0,84% | 919.950,00 |
| 17.12.2025 | 11,80 | 11,93 | 11,80 | 11,88 | -0,75% | 873.537,00 |
| 16.12.2025 | 12,11 | 12,16 | 11,93 | 11,97 | -4,32% | 911.645,00 |
| 15.12.2025 | 12,56 | 12,59 | 12,44 | 12,51 | 1,54% | 530.234,00 |
| 12.12.2025 | 12,37 | 12,40 | 12,15 | 12,32 | 0,65% | 1.119.123,00 |
| 11.12.2025 | 12,59 | 12,73 | 12,20 | 12,24 | -1,77% | 1.094.085,00 |
| 10.12.2025 | 12,31 | 12,51 | 12,25 | 12,46 | 1,71% | 1.161.507,00 |
| 09.12.2025 | 12,14 | 12,30 | 12,05 | 12,25 | -0,81% | 703.716,00 |
| 08.12.2025 | 12,37 | 12,43 | 12,22 | 12,35 | 1,56% | 1.075.895,00 |
| 05.12.2025 | 13,03 | 13,03 | 12,16 | 12,16 | -7,03% | 1.327.448,00 |
| 04.12.2025 | 13,08 | 13,17 | 13,01 | 13,08 | 1,71% | 1.093.897,00 |
| 03.12.2025 | 13,15 | 13,18 | 12,85 | 12,86 | -2,21% | 789.488,00 |
| 02.12.2025 | 13,04 | 13,16 | 13,01 | 13,15 | 1,78% | 1.064.260,00 |
| 01.12.2025 | 12,95 | 13,07 | 12,87 | 12,92 | -2,27% | 798.010,00 |
| 28.11.2025 | 13,26 | 13,26 | 13,11 | 13,22 | 1,15% | 380.899,00 |
| 26.11.2025 | 13,09 | 13,21 | 13,07 | 13,07 | 1,32% | 670.992,00 |
| 25.11.2025 | 12,76 | 12,90 | 12,75 | 12,90 | 0,94% | 410.578,00 |
| 24.11.2025 | 12,83 | 12,92 | 12,69 | 12,78 | 0,31% | 730.917,00 |
| 21.11.2025 | 12,64 | 12,78 | 12,60 | 12,74 | 0,47% | 991.228,00 |
| 20.11.2025 | 13,01 | 13,02 | 12,66 | 12,68 | -1,48% | 510.222,00 |
| 19.11.2025 | 12,96 | 12,98 | 12,81 | 12,87 | -1,38% | 501.076,00 |
| 18.11.2025 | 12,94 | 13,10 | 12,90 | 13,05 | 1,32% | 497.412,00 |
| 17.11.2025 | 13,06 | 13,07 | 12,83 | 12,88 | -1,75% | 684.191,00 |
| 14.11.2025 | 13,26 | 13,31 | 13,10 | 13,11 | -0,68% | 661.390,00 |
| 13.11.2025 | 13,19 | 13,24 | 12,99 | 13,20 | -0,08% | 1.099.855,00 |
| 12.11.2025 | 13,15 | 13,25 | 13,09 | 13,21 | 0,38% | 840.445,00 |
| 11.11.2025 | 12,92 | 13,16 | 12,88 | 13,16 | 4,53% | 1.297.435,00 |
| 10.11.2025 | 12,65 | 12,67 | 12,55 | 12,59 | 0,32% | 752.338,00 |
| 07.11.2025 | 12,55 | 12,69 | 12,54 | 12,55 | 0,08% | 771.470,00 |
| 06.11.2025 | 12,69 | 12,76 | 12,54 | 12,54 | -0,40% | 500.947,00 |
| 05.11.2025 | 12,47 | 12,73 | 12,41 | 12,59 | 3,20% | 675.777,00 |
| 04.11.2025 | 12,17 | 12,27 | 12,14 | 12,20 | 1,50% | 674.309,00 |
| 03.11.2025 | 12,05 | 12,06 | 11,95 | 12,02 | 0,75% | 957.118,00 |
| 31.10.2025 | 12,56 | 12,56 | 11,89 | 11,93 | -5,62% | 1.241.594,00 |
| 30.10.2025 | 12,65 | 12,74 | 12,53 | 12,64 | -1,02% | 1.353.490,00 |
| 29.10.2025 | 12,90 | 12,96 | 12,74 | 12,77 | -0,47% | 429.714,00 |
| 28.10.2025 | 12,82 | 12,91 | 12,75 | 12,83 | -0,39% | 735.006,00 |
| 27.10.2025 | 12,86 | 12,97 | 12,83 | 12,88 | 1,50% | 1.225.409,00 |
| 24.10.2025 | 12,65 | 12,74 | 12,58 | 12,69 | 2,01% | 848.354,00 |
| 23.10.2025 | 12,30 | 12,46 | 12,24 | 12,44 | 1,47% | 540.769,00 |
| 22.10.2025 | 12,22 | 12,30 | 12,17 | 12,26 | 0,66% | 491.933,00 |
| 21.10.2025 | 12,11 | 12,30 | 12,11 | 12,18 | -0,33% | 828.540,00 |
| 20.10.2025 | 12,29 | 12,29 | 12,21 | 12,22 | 0,25% | 417.801,00 |
| 17.10.2025 | 11,95 | 12,26 | 11,95 | 12,19 | 2,09% | 456.985,00 |
| 16.10.2025 | 11,86 | 11,95 | 11,80 | 11,94 | 0,34% | 603.945,00 |
| 15.10.2025 | 11,80 | 12,10 | 11,77 | 11,90 | 1,36% | 879.224,00 |
| 14.10.2025 | 11,66 | 11,79 | 11,64 | 11,74 | -1,26% | 527.187,00 |
| 13.10.2025 | 11,93 | 12,02 | 11,85 | 11,89 | 0,93% | 593.612,00 |
| 10.10.2025 | 11,97 | 11,97 | 11,59 | 11,78 | -1,75% | 1.406.794,00 |
| 09.10.2025 | 12,08 | 12,11 | 11,95 | 11,99 | -0,91% | 585.087,00 |
| 08.10.2025 | 11,92 | 12,11 | 11,91 | 12,10 | 0,75% | 1.034.248,00 |
| 07.10.2025 | 12,20 | 12,20 | 12,00 | 12,01 | -3,30% | 743.736,00 |
| 06.10.2025 | 12,52 | 12,53 | 12,38 | 12,42 | -0,48% | 809.663,00 |
| 02.10.2025 | 12,70 | 12,71 | 12,42 | 12,48 | -1,34% | 671.295,00 |
| 01.10.2025 | 12,75 | 12,78 | 12,62 | 12,65 | -0,78% | 780.938,00 |
| 30.09.2025 | 12,66 | 12,88 | 12,66 | 12,75 | 1,51% | 1.081.733,00 |
| 29.09.2025 | 12,52 | 12,68 | 12,49 | 12,56 | 2,20% | 677.126,00 |
| 26.09.2025 | 12,35 | 12,35 | 12,25 | 12,29 | -0,16% | 452.576,00 |
| 25.09.2025 | 12,49 | 12,49 | 12,27 | 12,31 | -1,60% | 532.410,00 |
| 24.09.2025 | 12,60 | 12,62 | 12,46 | 12,51 | -1,18% | 699.553,00 |
| 23.09.2025 | 12,55 | 12,69 | 12,53 | 12,66 | 0,88% | 442.631,00 |
| 22.09.2025 | 12,58 | 12,63 | 12,46 | 12,55 | -0,48% | 485.817,00 |
| 19.09.2025 | 12,63 | 12,68 | 12,53 | 12,61 | -0,47% | 866.832,00 |
| 18.09.2025 | 12,72 | 12,78 | 12,66 | 12,67 | -0,71% | 605.710,00 |
| 17.09.2025 | 12,64 | 12,83 | 12,58 | 12,76 | 1,11% | 722.568,00 |
| 16.09.2025 | 12,70 | 12,77 | 12,60 | 12,62 | -0,39% | 559.433,00 |
| 15.09.2025 | 12,58 | 12,69 | 12,55 | 12,67 | 1,60% | 564.510,00 |
| 12.09.2025 | 12,39 | 12,54 | 12,39 | 12,47 | 0,32% | 434.293,00 |
| 11.09.2025 | 12,25 | 12,45 | 12,25 | 12,43 | 1,55% | 458.743,00 |
| 10.09.2025 | 12,23 | 12,33 | 12,19 | 12,24 | -0,73% | 536.389,00 |